First Trust Nasdaq Transportation ETF (FTXR) Historical Stock Data
30.00 ↓0.05 (-0.17%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FTXR is down -0.14% a day on average. There have been 15 days where First Trust Nasdaq Transportation ETF closed green and 15 days where FTXR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 30.18 | 30.05 | ↓$0.13 (-0.43%) | 29.97 | 30.27 | 12.62K |
| 2024-04-17 | 30.17 | 30.03 | ↓$0.14 (-0.47%) | 29.99 | 30.17 | 3.44K |
| 2024-04-16 | 29.91 | 30.05 | ↑$0.14 (0.45%) | 29.91 | 30.15 | 3.67K |
| 2024-04-15 | 30.92 | 30.32 | ↓$0.60 (-1.94%) | 30.19 | 30.92 | 4.06K |
| 2024-04-12 | 30.92 | 30.59 | ↓$0.33 (-1.06%) | 30.59 | 30.92 | 1.14K |
| 2024-04-11 | 31.07 | 31.21 | ↑$0.14 (0.45%) | 30.93 | 31.27 | 3.63K |
| 2024-04-10 | 31.24 | 31.05 | ↓$0.19 (-0.61%) | 31.05 | 31.24 | 1.93K |
| 2024-04-09 | 31.50 | 31.73 | ↑$0.23 (0.73%) | 31.46 | 31.73 | 4.69K |
| 2024-04-08 | 31.52 | 31.61 | ↑$0.09 (0.29%) | 31.52 | 31.80 | 1.05K |
| 2024-04-05 | 31.30 | 31.48 | ↑$0.18 (0.58%) | 31.30 | 31.48 | 1.67K |
| 2024-04-04 | 32.03 | 31.27 | ↓$0.76 (-2.37%) | 31.27 | 32.18 | 3.52K |
| 2024-04-03 | 31.43 | 31.81 | ↑$0.38 (1.21%) | 31.43 | 31.81 | 4.06K |
| 2024-04-02 | 31.51 | 31.53 | ↑$0.02 (0.06%) | 31.50 | 31.53 | 1.53K |
| 2024-04-01 | 32.24 | 32.10 | ↓$0.14 (-0.43%) | 32.00 | 32.24 | 3.62K |
| 2024-03-28 | 32.17 | 32.21 | ↑$0.04 (0.11%) | 32.15 | 32.28 | 4.54K |
| 2024-03-27 | 31.71 | 32.11 | ↑$0.40 (1.26%) | 31.71 | 32.11 | 3.62K |
| 2024-03-26 | 31.74 | 31.51 | ↓$0.23 (-0.72%) | 31.51 | 31.81 | 2.23K |
| 2024-03-25 | 31.64 | 31.59 | ↓$0.05 (-0.16%) | 31.59 | 31.65 | 2.43K |
| 2024-03-22 | 31.93 | 31.77 | ↓$0.16 (-0.49%) | 31.75 | 31.95 | 4.67K |
| 2024-03-21 | 31.64 | 31.76 | ↑$0.12 (0.39%) | 31.58 | 31.76 | 3.22K |
| 2024-03-20 | 31.11 | 31.54 | ↑$0.43 (1.40%) | 31.11 | 31.54 | 3.99K |
| 2024-03-19 | 30.68 | 30.85 | ↑$0.17 (0.54%) | 30.68 | 30.85 | 4.78K |
| 2024-03-18 | 30.64 | 30.68 | ↑$0.04 (0.12%) | 30.52 | 30.75 | 1.65K |
| 2024-03-15 | 30.63 | 30.51 | ↓$0.12 (-0.38%) | 30.49 | 30.63 | 2.05K |
| 2024-03-14 | 30.78 | 30.39 | ↓$0.39 (-1.27%) | 30.25 | 30.78 | 4.38K |
| 2024-03-13 | 30.95 | 30.86 | ↓$0.09 (-0.27%) | 30.86 | 31.01 | 4.12K |
| 2024-03-12 | 30.71 | 30.76 | ↑$0.06 (0.18%) | 30.69 | 30.83 | 2.12K |
| 2024-03-11 | 30.67 | 30.74 | ↑$0.07 (0.23%) | 30.67 | 30.76 | 1.61K |
| 2024-03-08 | 31.10 | 30.70 | ↓$0.40 (-1.29%) | 30.70 | 31.10 | 2.23K |
| 2024-03-07 | 30.93 | 30.87 | ↓$0.06 (-0.19%) | 30.87 | 31.06 | 3.92K |
Create an account or log in to view more rows.
$FTXR shaking weak hands that’s all
$FTXR time will come
$FTXR now is the time to slap that ask!!!
$FTXR I warned everyone this company sucks
$FTXR volume is almost nonexistent
$FTXR it's true....
$FTXR I like the stock!
$FTXR jeez
$FTXR we always finish green after a red week. Less go!
$FTXR buy and HODL